| 날짜 | 終値（千VND） | 변화 | 매칭 거래 | 협의 거래 | 시가 (천 VND) | ||||
|---|---|---|---|---|---|---|---|---|---|
| 거래량 | 가치 (백만 VND) | 거래량 | 가치 (백만 VND) | 기준가 | 상한가 | 거래소 | |||
| 24/06/2026 | 3,280 | 0.01 (0.31%) | 82,200 | 266.79 | 0 | 0 | 3,270 | 3,490 | 3,050 |
| 23/06/2026 | 3,270 | -0.03 (-0.91%) | 36,300 | 119.55 | 0 | 0 | 3,300 | 3,530 | 3,070 |
| 22/06/2026 | 3,300 | -0.04 (-1.2%) | 30,700 | 101.87 | 0 | 0 | 3,340 | 3,570 | 3,110 |
| 19/06/2026 | 3,340 | 0 (0%) | 13,200 | 44.13 | 0 | 0 | 3,340 | 3,570 | 3,110 |
| 18/06/2026 | 3,340 | -0.01 (-0.3%) | 26,300 | 87.83 | 0 | 0 | 3,350 | 3,580 | 3,120 |
| 17/06/2026 | 3,350 | 0 (0%) | 24,200 | 81.28 | 0 | 0 | 3,350 | 3,580 | 3,120 |
| 16/06/2026 | 3,350 | 0.04 (1.21%) | 201,500 | 667.56 | 0 | 0 | 3,310 | 3,540 | 3,080 |
| 15/06/2026 | 3,310 | 0.01 (0.3%) | 77,700 | 257.56 | 0 | 0 | 3,300 | 3,530 | 3,070 |
| 12/06/2026 | 3,300 | -0.06 (-1.79%) | 33,500 | 111.98 | 0 | 0 | 3,360 | 3,590 | 3,130 |
| 11/06/2026 | 3,360 | 0 (0%) | 30,100 | 99.68 | 0 | 0 | 3,360 | 3,590 | 3,130 |
| 10/06/2026 | 3,360 | 0.04 (1.2%) | 25,300 | 84.61 | 0 | 0 | 3,320 | 3,550 | 3,090 |
| 09/06/2026 | 3,320 | 0 (0%) | 34,400 | 114.35 | 0 | 0 | 3,320 | 3,550 | 3,090 |
| 08/06/2026 | 3,320 | -0.05 (-1.48%) | 87,900 | 291.86 | 0 | 0 | 3,370 | 3,600 | 3,140 |
| 05/06/2026 | 3,370 | 0.03 (0.9%) | 25,800 | 86.22 | 0 | 0 | 3,340 | 3,570 | 3,110 |
| 04/06/2026 | 3,340 | -0.04 (-1.18%) | 11,500 | 38.41 | 0 | 0 | 3,380 | 3,610 | 3,150 |
| 03/06/2026 | 3,380 | 0.02 (0.6%) | 42,800 | 142.98 | 0 | 0 | 3,360 | 3,590 | 3,130 |
| 02/06/2026 | 3,360 | 0 (0%) | 22,400 | 76.07 | 0 | 0 | 3,360 | 3,590 | 3,130 |
| 01/06/2026 | 3,360 | 0.06 (1.82%) | 66,400 | 226.88 | 0 | 0 | 3,300 | 3,530 | 3,070 |
| 29/05/2026 | 3,300 | 0.02 (0.61%) | 75,200 | 251.1 | 0 | 0 | 3,280 | 3,500 | 3,060 |
| 28/05/2026 | 3,280 | 0 (0%) | 14,400 | 47.49 | 0 | 0 | 3,280 | 3,500 | 3,060 |
| 27/05/2026 | 3,280 | -0.07 (-2.09%) | 126,100 | 414.46 | 0 | 0 | 3,350 | 3,580 | 3,120 |
| 26/05/2026 | 3,350 | 0.04 (1.21%) | 33,600 | 112.57 | 0 | 0 | 3,310 | 3,540 | 3,080 |
| 25/05/2026 | 3,310 | -0.13 (-3.78%) | 83,600 | 279.39 | 0 | 0 | 3,440 | 3,680 | 3,200 |
| 22/05/2026 | 3,440 | -0.03 (-0.86%) | 19,000 | 65.48 | 0 | 0 | 3,470 | 3,710 | 3,230 |
| 21/05/2026 | 3,470 | 0.19 (5.79%) | 81,500 | 279.04 | 0 | 0 | 3,280 | 3,500 | 3,060 |
| 20/05/2026 | 3,280 | -0.24 (-6.82%) | 288,100 | 956.5 | 0 | 0 | 3,520 | 3,760 | 3,280 |
| 19/05/2026 | 3,520 | -0.11 (-3.03%) | 41,900 | 148.77 | 0 | 0 | 3,630 | 3,880 | 3,380 |
| 18/05/2026 | 3,630 | -0.02 (-0.55%) | 131,700 | 481.8 | 0 | 0 | 3,650 | 3,900 | 3,400 |
| 15/05/2026 | 3,650 | 0 (0%) | 112,600 | 412.14 | 0 | 0 | 3,650 | 3,900 | 3,400 |
| 14/05/2026 | 3,650 | 0.06 (1.67%) | 158,200 | 575.62 | 0 | 0 | 3,590 | 3,840 | 3,340 |
| 13/05/2026 | 3,590 | 0.16 (4.66%) | 221,300 | 789.6 | 0 | 0 | 3,430 | 3,670 | 3,190 |
| 12/05/2026 | 3,430 | 0 (0%) | 70,700 | 244.03 | 0 | 0 | 3,430 | 3,670 | 3,190 |
| 11/05/2026 | 3,430 | 0.01 (0.29%) | 195,300 | 672.14 | 0 | 0 | 3,420 | 3,650 | 3,190 |
| 08/05/2026 | 3,420 | 0 (0%) | 143,400 | 489.67 | 0 | 0 | 3,420 | 3,650 | 3,190 |
| 07/05/2026 | 3,420 | -0.05 (-1.44%) | 77,000 | 267.14 | 0 | 0 | 3,470 | 3,710 | 3,230 |
| 06/05/2026 | 3,470 | 0.02 (0.58%) | 92,000 | 319.7 | 0 | 0 | 3,450 | 3,690 | 3,210 |
| 05/05/2026 | 3,450 | -0.02 (-0.58%) | 68,500 | 235.55 | 0 | 0 | 3,470 | 3,710 | 3,230 |
| 04/05/2026 | 3,470 | -0.03 (-0.86%) | 279,900 | 974.69 | 0 | 0 | 3,500 | 3,740 | 3,260 |
| 29/04/2026 | 3,500 | 0 (0%) | 26,900 | 93.87 | 0 | 0 | 3,500 | 3,740 | 3,260 |
| 28/04/2026 | 3,500 | -0.01 (-0.28%) | 136,900 | 480.58 | 0 | 0 | 3,510 | 3,750 | 3,270 |
| 24/04/2026 | 3,510 | -0.02 (-0.57%) | 102,800 | 362.25 | 0 | 0 | 3,530 | 3,770 | 3,290 |
| 23/04/2026 | 3,530 | -0.02 (-0.56%) | 379,000 | 1,342. | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 22/04/2026 | 3,550 | 0 (0%) | 120,800 | 426.9 | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 21/04/2026 | 3,550 | -0.05 (-1.39%) | 265,500 | 954.06 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 20/04/2026 | 3,600 | 0.03 (0.84%) | 121,600 | 437.42 | 0 | 0 | 3,570 | 3,810 | 3,330 |
| 17/04/2026 | 3,570 | 0.02 (0.56%) | 125,400 | 444.34 | 0 | 0 | 3,550 | 3,790 | 3,310 |
| 16/04/2026 | 3,550 | -0.12 (-3.27%) | 215,600 | 765.3 | 0 | 0 | 3,670 | 3,920 | 3,420 |
| 15/04/2026 | 3,670 | 0.04 (1.1%) | 133,900 | 489.76 | 0 | 0 | 3,630 | 3,880 | 3,380 |
| 14/04/2026 | 3,630 | 0.1 (2.83%) | 281,900 | 1,015.83 | 0 | 0 | 3,530 | 3,770 | 3,290 |
| 13/04/2026 | 3,530 | 0.01 (0.28%) | 161,600 | 568.62 | 0 | 0 | 3,520 | 3,760 | 3,280 |
| 10/04/2026 | 3,520 | 0.03 (0.86%) | 116,200 | 407.05 | 0 | 0 | 3,490 | 3,730 | 3,250 |
| 09/04/2026 | 3,490 | 0.03 (0.87%) | 172,400 | 596.57 | 0 | 0 | 3,460 | 3,700 | 3,220 |
| 08/04/2026 | 3,460 | 0.07 (2.06%) | 277,000 | 953.97 | 0 | 0 | 3,390 | 3,620 | 3,160 |
| 07/04/2026 | 3,390 | -0.03 (-0.88%) | 164,900 | 559.94 | 0 | 0 | 3,420 | 3,650 | 3,190 |
| 06/04/2026 | 3,420 | 0.04 (1.18%) | 137,300 | 466.85 | 0 | 0 | 3,380 | 3,610 | 3,150 |
| 03/04/2026 | 3,380 | 0 (0%) | 105,000 | 355.49 | 0 | 0 | 3,380 | 3,610 | 3,150 |
| 02/04/2026 | 3,380 | 0.02 (0.6%) | 177,800 | 598. | 0 | 0 | 3,360 | 3,590 | 3,130 |
| 01/04/2026 | 3,360 | 0.07 (2.13%) | 194,100 | 649.52 | 0 | 0 | 3,290 | 3,520 | 3,060 |
| 31/03/2026 | 3,290 | 0.01 (0.3%) | 144,900 | 475.04 | 0 | 0 | 3,280 | 3,500 | 3,060 |
| 30/03/2026 | 3,280 | 0 (0%) | 193,900 | 635.45 | 0 | 0 | 3,280 | 3,500 | 3,060 |
| 27/03/2026 | 3,280 | 0.08 (2.5%) | 315,900 | 1,025.96 | 0 | 0 | 3,200 | 3,420 | 2,980 |
| 26/03/2026 | 3,200 | 0.01 (0.31%) | 229,700 | 735.83 | 0 | 0 | 3,190 | 3,410 | 2,970 |
| 25/03/2026 | 3,190 | 0 (0%) | 393,500 | 1,257.66 | 0 | 0 | 3,190 | 3,410 | 2,970 |
| 24/03/2026 | 3,190 | 0.07 (2.24%) | 310,200 | 989.64 | 0 | 0 | 3,120 | 3,330 | 2,910 |
| 23/03/2026 | 3,120 | -0.04 (-1.27%) | 404,700 | 1,262.76 | 0 | 0 | 3,160 | 3,380 | 2,940 |
| 20/03/2026 | 3,160 | -0.02 (-0.63%) | 186,200 | 590.04 | 0 | 0 | 3,180 | 3,400 | 2,960 |
| 19/03/2026 | 3,180 | 0 (0%) | 111,400 | 354.09 | 0 | 0 | 3,180 | 3,400 | 2,960 |
| 18/03/2026 | 3,180 | 0 (0%) | 172,000 | 547.25 | 0 | 0 | 3,180 | 3,400 | 2,960 |
| 17/03/2026 | 3,180 | 0.01 (0.32%) | 265,000 | 845.63 | 0 | 0 | 3,170 | 3,390 | 2,950 |
| 16/03/2026 | 3,170 | 0.04 (1.28%) | 154,400 | 491.48 | 0 | 0 | 3,130 | 3,340 | 2,920 |
| 13/03/2026 | 3,130 | -0.11 (-3.4%) | 216,900 | 696.62 | 0 | 0 | 3,240 | 3,460 | 3,020 |
| 12/03/2026 | 3,240 | -0.01 (-0.31%) | 107,100 | 346.3 | 0 | 0 | 3,250 | 3,470 | 3,030 |
| 11/03/2026 | 3,250 | 0.07 (2.2%) | 292,600 | 945.32 | 0 | 0 | 3,180 | 3,400 | 2,960 |
| 10/03/2026 | 3,180 | 0.04 (1.27%) | 187,200 | 595.61 | 0 | 0 | 3,140 | 3,350 | 2,930 |
| 09/03/2026 | 3,140 | -0.23 (-6.82%) | 847,900 | 2,677.33 | 0 | 0 | 3,370 | 3,600 | 3,140 |
| 06/03/2026 | 3,370 | -0.02 (-0.59%) | 153,100 | 516.6 | 0 | 0 | 3,390 | 3,620 | 3,160 |
| 05/03/2026 | 3,390 | 0.02 (0.59%) | 197,300 | 671.38 | 0 | 0 | 3,370 | 3,600 | 3,140 |
| 04/03/2026 | 3,370 | -0.01 (-0.3%) | 344,700 | 1,149.22 | 0 | 0 | 3,380 | 3,610 | 3,150 |
| 03/03/2026 | 3,380 | 0.03 (0.9%) | 208,000 | 704.35 | 0 | 0 | 3,350 | 3,580 | 3,120 |
| 02/03/2026 | 3,350 | -0.25 (-6.94%) | 597,800 | 2,038.22 | 0 | 0 | 3,600 | 3,850 | 3,350 |
| 27/02/2026 | 3,600 | -0.07 (-1.91%) | 311,900 | 1,132.94 | 0 | 0 | 3,670 | 3,920 | 3,420 |
| 26/02/2026 | 3,670 | -0.02 (-0.54%) | 129,500 | 476.21 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 25/02/2026 | 3,690 | 0.01 (0.27%) | 94,800 | 348.86 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 24/02/2026 | 3,680 | 0.01 (0.27%) | 89,400 | 327.97 | 0 | 0 | 3,670 | 3,920 | 3,420 |
| 23/02/2026 | 3,670 | -0.01 (-0.27%) | 167,700 | 616.34 | 0 | 0 | 3,680 | 3,930 | 3,430 |
| 13/02/2026 | 3,680 | -0.01 (-0.27%) | 86,200 | 317.88 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 12/02/2026 | 3,690 | -0.04 (-1.07%) | 125,200 | 461.22 | 0 | 0 | 3,730 | 3,990 | 3,470 |
| 11/02/2026 | 3,730 | 0.06 (1.63%) | 82,100 | 304.69 | 0 | 0 | 3,670 | 3,920 | 3,420 |
| 10/02/2026 | 3,670 | 0 (0%) | 56,700 | 208.21 | 0 | 0 | 3,670 | 3,920 | 3,420 |
| 09/02/2026 | 3,670 | 0.03 (0.82%) | 85,000 | 312.75 | 0 | 0 | 3,640 | 3,890 | 3,390 |
| 06/02/2026 | 3,640 | -0.05 (-1.36%) | 286,100 | 1,042.11 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 05/02/2026 | 3,690 | -0.06 (-1.6%) | 103,900 | 385.05 | 0 | 0 | 3,750 | 4,010 | 3,490 |
| 04/02/2026 | 3,750 | 0 (0%) | 192,600 | 717.09 | 0 | 0 | 3,750 | 4,010 | 3,490 |
| 03/02/2026 | 3,750 | 0.01 (0.27%) | 67,100 | 251.87 | 0 | 0 | 3,740 | 4,000 | 3,480 |
| 02/02/2026 | 3,740 | 0 (0%) | 97,800 | 364.34 | 0 | 0 | 3,740 | 4,000 | 3,480 |
| 30/01/2026 | 3,740 | 0.02 (0.54%) | 93,700 | 350.55 | 0 | 0 | 3,720 | 3,980 | 3,460 |
| 29/01/2026 | 3,720 | 0.03 (0.81%) | 70,500 | 262.87 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 28/01/2026 | 3,690 | 0 (0%) | 193,500 | 718.19 | 0 | 0 | 3,690 | 3,940 | 3,440 |
| 27/01/2026 | 3,690 | -0.01 (-0.27%) | 95,200 | 352.36 | 0 | 0 | 3,700 | 3,950 | 3,450 |
| 26/01/2026 | 3,700 | -0.09 (-2.37%) | 215,800 | 807.95 | 0 | 0 | 3,790 | 4,050 | 3,530 |
| 23/01/2026 | 3,790 | -0.05 (-1.3%) | 118,300 | 452.31 | 0 | 0 | 3,840 | 4,100 | 3,580 |
| 22/01/2026 | 3,840 | 0.05 (1.32%) | 370,700 | 1,414.52 | 0 | 0 | 3,790 | 4,050 | 3,530 |
| 21/01/2026 | 3,790 | -0.01 (-0.26%) | 252,800 | 956.12 | 0 | 0 | 3,800 | 4,060 | 3,540 |
| 20/01/2026 | 3,800 | 0.02 (0.53%) | 271,200 | 1,035.06 | 0 | 0 | 3,780 | 4,040 | 3,520 |
| 19/01/2026 | 3,780 | 0.05 (1.34%) | 268,400 | 1,005.95 | 0 | 0 | 3,730 | 3,990 | 3,470 |
| 16/01/2026 | 3,730 | -0.01 (-0.27%) | 322,300 | 1,203.57 | 0 | 0 | 3,740 | 4,000 | 3,480 |
| 15/01/2026 | 3,740 | -0.05 (-1.32%) | 191,700 | 718.42 | 0 | 0 | 3,790 | 4,050 | 3,530 |
| 14/01/2026 | 3,790 | -0.07 (-1.81%) | 507,800 | 1,928.28 | 0 | 0 | 3,860 | 4,130 | 3,590 |
| 13/01/2026 | 3,860 | 0.06 (1.58%) | 187,100 | 719.38 | 0 | 0 | 3,800 | 4,060 | 3,540 |
| 12/01/2026 | 3,800 | 0.02 (0.53%) | 263,500 | 993.21 | 0 | 0 | 3,780 | 4,040 | 3,520 |
| 09/01/2026 | 3,780 | -0.07 (-1.82%) | 875,500 | 3,317.63 | 0 | 0 | 3,850 | 4,110 | 3,590 |
| 08/01/2026 | 3,850 | -0.07 (-1.79%) | 357,200 | 1,388.95 | 0 | 0 | 3,920 | 4,190 | 3,650 |
| 07/01/2026 | 3,920 | -0.01 (-0.25%) | 181,000 | 708.93 | 0 | 0 | 3,930 | 4,200 | 3,660 |
| 06/01/2026 | 3,930 | 0 (0%) | 178,500 | 699.93 | 0 | 0 | 3,930 | 4,200 | 3,660 |
| 05/01/2026 | 3,930 | 0 (0%) | 202,000 | 796.84 | 0 | 0 | 3,930 | 4,200 | 3,660 |
| 31/12/2025 | 3,930 | -0.06 (-1.5%) | 633,400 | 2,471.82 | 0 | 0 | 3,990 | 4,260 | 3,720 |
| 30/12/2025 | 3,990 | 0.02 (0.5%) | 296,100 | 1,176.69 | 0 | 0 | 3,970 | 4,240 | 3,700 |
| 29/12/2025 | 3,970 | 0.02 (0.51%) | 307,400 | 1,223.79 | 0 | 0 | 3,950 | 4,220 | 3,680 |
| 26/12/2025 | 3,950 | -0.02 (-0.5%) | 503,900 | 1,972.67 | 0 | 0 | 3,970 | 4,240 | 3,700 |
| 25/12/2025 | 3,970 | -0.03 (-0.75%) | 428,300 | 1,710.44 | 0 | 0 | 4,000 | 4,280 | 3,720 |
| 24/12/2025 | 4,000 | -0.03 (-0.74%) | 386,000 | 1,551.45 | 0 | 0 | 4,030 | 4,310 | 3,750 |
계좌개설
트레이딩 시스템
프로모션
상품 & 서비스
지원
주식자본시장 서비스
부채자본시장 서비스
기업금융 상담 서비스
M&A자문 서비스
분석자료
주식정보 조회
증시 캘린더
주주총회
경영활동
재무제표
연례 보고서
회사정보
회사 뉴스
취업기회
BSC Trading 
BSC Smart Invest 
원격 상담 
한국어